Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.75 | 26.77 | 26.44 | 26.46 | 27,859,608 | -0.29(-1.08%) |
May 27, 2005 | 26.77 | 26.82 | 26.73 | 26.75 | 11,739,143 | -0.04(-0.16%) |
May 26, 2005 | 26.85 | 26.91 | 26.71 | 26.79 | 15,089,874 | +0.06(+0.22%) |
May 25, 2005 | 26.83 | 26.90 | 26.66 | 26.73 | 16,818,466 | -0.15(-0.57%) |
May 24, 2005 | 26.85 | 27.01 | 26.83 | 26.88 | 18,472,182 | -0.08(-0.30%) |
May 23, 2005 | 26.71 | 27.08 | 26.71 | 26.96 | 20,918,354 | +0.13(+0.49%) |
May 20, 2005 | 26.80 | 26.88 | 26.72 | 26.83 | 23,333,088 | +0.06(+0.22%) |
May 19, 2005 | 26.76 | 26.81 | 26.61 | 26.77 | 19,129,230 | +0.01(+0.05%) |
May 18, 2005 | 26.47 | 26.83 | 26.46 | 26.76 | 32,170,608 | +0.32(+1.21%) |
May 17, 2005 | 26.18 | 26.45 | 26.13 | 26.44 | 20,436,980 | +0.16(+0.61%) |
May 16, 2005 | 26.00 | 26.29 | 25.96 | 26.28 | 21,387,182 | +0.39(+1.51%) |
May 13, 2005 | 26.01 | 26.16 | 25.79 | 25.89 | 25,152,548 | -0.12(-0.47%) |
May 12, 2005 | 26.23 | 26.33 | 25.97 | 26.01 | 22,100,900 | -0.23(-0.88%) |
May 11, 2005 | 26.04 | 26.26 | 25.87 | 26.25 | 20,946,484 | +0.26(+1.00%) |
May 10, 2005 | 26.15 | 26.25 | 25.90 | 25.98 | 24,876,630 | -0.29(-1.10%) |
May 09, 2005 | 25.99 | 26.27 | 25.98 | 26.27 | 20,113,076 | +0.28(+1.06%) |
May 06, 2005 | 25.98 | 26.14 | 25.96 | 26.00 | 24,624,016 | +0.00(+0.00%) |
May 05, 2005 | 26.22 | 26.27 | 25.91 | 26.00 | 20,579,420 | -0.25(-0.97%) |
May 04, 2005 | 26.19 | 26.30 | 26.02 | 26.25 | 24,920,756 | +0.07(+0.28%) |
May 03, 2005 | 26.18 | 26.22 | 25.94 | 26.18 | 36,350,888 | -0.11(-0.41%) |
May 02, 2005 | 26.17 | 26.35 | 26.14 | 26.29 | 18,974,104 | +0.04(+0.14%) |
Apr 29, 2005 | 25.98 | 26.27 | 25.82 | 26.25 | 32,277,196 | +0.38(+1.49%) |
Apr 28, 2005 | 26.17 | 26.43 | 25.83 | 25.87 | 30,205,810 | -0.53(-2.01%) |
Apr 27, 2005 | 26.14 | 26.46 | 26.06 | 26.40 | 24,369,884 | +0.16(+0.61%) |
Apr 26, 2005 | 26.40 | 26.54 | 26.22 | 26.24 | 24,745,358 | -0.14(-0.55%) |
Apr 25, 2005 | 26.36 | 26.45 | 26.22 | 26.38 | 22,980,640 | +0.20(+0.78%) |
Apr 22, 2005 | 26.11 | 26.33 | 25.88 | 26.18 | 27,338,108 | -0.01(-0.06%) |
Apr 21, 2005 | 25.96 | 26.20 | 25.83 | 26.19 | 26,461,954 | +0.44(+1.69%) |
Apr 20, 2005 | 26.00 | 26.11 | 25.64 | 25.76 | 32,623,576 | -0.35(-1.33%) |
Apr 19, 2005 | 26.29 | 26.34 | 26.04 | 26.11 | 27,900,976 | +0.00(+0.00%) |
Apr 18, 2005 | 25.93 | 26.38 | 25.93 | 26.11 | 37,839,272 | +0.18(+0.70%) |
Apr 15, 2005 | 25.98 | 26.46 | 25.93 | 25.93 | 57,685,808 | +0.18(+0.70%) |
Apr 14, 2005 | 25.91 | 26.24 | 25.67 | 25.75 | 34,626,156 | -0.10(-0.39%) |
Apr 13, 2005 | 26.14 | 26.27 | 25.77 | 25.85 | 27,997,774 | -0.33(-1.25%) |
Apr 12, 2005 | 25.87 | 26.33 | 25.72 | 26.17 | 26,838,532 | +0.20(+0.75%) |
Apr 11, 2005 | 25.93 | 26.06 | 25.90 | 25.98 | 15,937,348 | +0.06(+0.22%) |
Apr 08, 2005 | 25.89 | 26.08 | 25.87 | 25.92 | 23,689,948 | -0.03(-0.11%) |
Apr 07, 2005 | 25.80 | 26.00 | 25.75 | 25.95 | 19,830,126 | +0.20(+0.79%) |
Apr 06, 2005 | 25.80 | 25.91 | 25.70 | 25.75 | 19,213,894 | +0.00(+0.00%) |
Apr 05, 2005 | 25.54 | 25.75 | 25.51 | 25.75 | 21,961,080 | +0.19(+0.74%) |
Apr 04, 2005 | 25.76 | 25.77 | 25.40 | 25.56 | 28,384,006 | -0.17(-0.65%) |
Apr 01, 2005 | 26.24 | 26.27 | 25.71 | 25.72 | 28,569,192 | -0.43(-1.64%) |
Mar 31, 2005 | 26.18 | 26.22 | 26.08 | 26.15 | 23,647,064 | -0.10(-0.39%) |
Mar 30, 2005 | 25.82 | 26.27 | 25.81 | 26.25 | 26,389,286 | +0.49(+1.89%) |
Mar 29, 2005 | 25.98 | 26.09 | 25.69 | 25.77 | 25,032,032 | -0.32(-1.22%) |
Mar 28, 2005 | 26.04 | 26.25 | 26.01 | 26.09 | 19,532,558 | +0.17(+0.67%) |
Mar 24, 2005 | 25.98 | 26.18 | 25.90 | 25.91 | 24,799,274 | +0.17(+0.65%) |
Mar 23, 2005 | 25.75 | 25.98 | 25.66 | 25.75 | 30,962,552 | +0.00(+0.00%) |
Mar 22, 2005 | 26.11 | 26.25 | 25.69 | 25.75 | 25,058,646 | -0.37(-1.42%) |
Mar 21, 2005 | 25.91 | 26.19 | 25.73 | 26.11 | 23,532,614 | +0.09(+0.36%) |
Mar 18, 2005 | 25.68 | 26.02 | 25.59 | 26.02 | 58,973,424 | +0.37(+1.44%) |
Mar 17, 2005 | 25.85 | 25.90 | 25.58 | 25.65 | 20,320,188 | -0.27(-1.04%) |
Mar 16, 2005 | 25.97 | 26.19 | 25.73 | 25.92 | 24,816,234 | -0.19(-0.72%) |
Mar 15, 2005 | 26.31 | 26.46 | 26.11 | 26.11 | 23,970,554 | -0.16(-0.61%) |
Mar 14, 2005 | 25.96 | 26.27 | 25.95 | 26.27 | 23,881,340 | +0.29(+1.12%) |
Mar 11, 2005 | 26.13 | 26.21 | 25.93 | 25.98 | 18,167,998 | -0.22(-0.86%) |
Mar 10, 2005 | 26.00 | 26.27 | 25.96 | 26.20 | 21,527,416 | +0.28(+1.09%) |
Mar 09, 2005 | 26.02 | 26.19 | 25.89 | 25.92 | 21,445,096 | -0.23(-0.89%) |
Mar 08, 2005 | 26.13 | 26.26 | 26.11 | 26.15 | 16,578,675 | -0.05(-0.19%) |
Mar 07, 2005 | 26.23 | 26.31 | 26.14 | 26.20 | 16,942,704 | +0.01(+0.03%) |
Mar 04, 2005 | 25.98 | 26.27 | 25.90 | 26.19 | 28,030,868 | +0.41(+1.60%) |
Mar 03, 2005 | 25.92 | 25.98 | 25.71 | 25.78 | 24,768,938 | -0.04(-0.14%) |
Mar 02, 2005 | 25.44 | 25.88 | 25.43 | 25.82 | 24,464,614 | +0.28(+1.08%) |